Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brasilagro ADR (NY: LND )

4.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.375 4.402 4.303 4.366 40,111 -0.08(-1.81%)
Aug 30, 2023 4.482 4.604 4.437 4.446 88,353 -0.02(-0.40%)
Aug 29, 2023 4.518 4.518 4.438 4.464 60,083 -0.03(-0.60%)
Aug 28, 2023 4.571 4.571 4.424 4.491 52,881 -0.01(-0.20%)
Aug 25, 2023 4.437 4.516 4.402 4.500 16,500 +0.02(+0.40%)
Aug 24, 2023 4.607 4.616 4.457 4.482 30,350 -0.12(-2.52%)
Aug 23, 2023 4.464 4.616 4.464 4.598 35,350 +0.13(+3.00%)
Aug 22, 2023 4.357 4.464 4.329 4.464 53,657 +0.21(+5.04%)
Aug 21, 2023 4.285 4.312 4.214 4.250 30,152 -0.04(-0.83%)
Aug 18, 2023 4.196 4.330 4.178 4.285 75,234 +0.04(+1.05%)
Aug 17, 2023 4.259 4.312 4.179 4.241 23,312 -0.04(-1.04%)
Aug 16, 2023 4.214 4.386 4.196 4.285 73,809 +0.02(+0.42%)
Aug 15, 2023 4.232 4.303 4.214 4.268 31,156 -0.08(-1.75%)
Aug 14, 2023 4.455 4.455 4.330 4.344 149,953 -0.21(-4.61%)
Aug 11, 2023 4.652 4.652 4.527 4.553 20,377 -0.07(-1.54%)
Aug 10, 2023 4.687 4.732 4.616 4.625 20,190 -0.02(-0.38%)
Aug 09, 2023 4.732 4.732 4.625 4.643 32,130 -0.14(-2.99%)
Aug 08, 2023 4.777 4.785 4.678 4.785 58,648 +0.05(+1.13%)
Aug 07, 2023 4.759 4.777 4.660 4.732 45,272 -0.04(-0.75%)
Aug 04, 2023 4.902 4.910 4.768 4.768 23,003 -0.12(-2.55%)
Aug 03, 2023 4.794 4.893 4.794 4.893 46,387 +0.03(+0.55%)
Aug 02, 2023 4.964 4.964 4.803 4.866 20,774 -0.04(-0.91%)
Aug 01, 2023 4.857 4.928 4.830 4.910 87,200 +0.04(+0.73%)
Jul 31, 2023 4.937 4.945 4.839 4.875 69,537 -0.03(-0.55%)
Jul 28, 2023 4.919 4.937 4.848 4.902 37,019 -0.03(-0.54%)
Jul 27, 2023 4.946 5.053 4.875 4.928 56,165 -0.07(-1.43%)
Jul 26, 2023 4.821 5.000 4.821 5.000 33,471 +0.17(+3.51%)
Jul 25, 2023 4.884 4.892 4.777 4.830 24,819 -0.04(-0.92%)
Jul 24, 2023 4.732 4.902 4.732 4.875 23,179 +0.12(+2.63%)
Jul 21, 2023 4.768 4.821 4.741 4.750 16,793 -0.03(-0.56%)
Jul 20, 2023 4.777 4.777 4.696 4.777 57,275 +0.01(+0.19%)
Jul 19, 2023 4.777 4.777 4.669 4.768 47,752 +0.08(+1.71%)
Jul 18, 2023 4.750 4.750 4.660 4.687 23,287 +0.00(+0.00%)
Jul 17, 2023 4.553 4.696 4.553 4.687 95,897 +0.06(+1.35%)
Jul 14, 2023 4.750 4.750 4.580 4.625 31,214 -0.07(-1.52%)
Jul 13, 2023 4.732 4.745 4.635 4.696 29,398 +0.03(+0.57%)
Jul 12, 2023 4.732 4.866 4.643 4.669 53,375 -0.05(-1.13%)
Jul 11, 2023 4.616 4.723 4.562 4.723 31,711 +0.03(+0.57%)
Jul 10, 2023 4.794 4.839 4.678 4.696 35,225 -0.12(-2.41%)
Jul 07, 2023 4.750 4.848 4.705 4.812 46,905 +0.17(+3.65%)
Jul 06, 2023 4.750 4.763 4.607 4.643 32,195 -0.11(-2.26%)
Jul 05, 2023 4.732 4.799 4.696 4.750 46,348 +0.04(+0.95%)
Jul 03, 2023 4.696 4.732 4.652 4.705 22,227 +0.08(+1.74%)
Jun 30, 2023 4.509 4.696 4.509 4.625 39,776 +0.16(+3.60%)
Jun 29, 2023 4.491 4.491 4.446 4.464 26,517 +0.00(+0.10%)
Jun 28, 2023 4.509 4.553 4.428 4.459 89,115 -0.09(-2.06%)
Jun 27, 2023 4.678 4.777 4.527 4.553 61,887 -0.21(-4.32%)
Jun 26, 2023 4.803 4.862 4.714 4.759 52,584 +0.01(+0.19%)
Jun 23, 2023 4.723 4.812 4.687 4.750 41,511 +0.07(+1.53%)
Jun 22, 2023 4.625 4.678 4.571 4.678 17,872 +0.03(+0.58%)
Jun 21, 2023 4.652 4.696 4.607 4.652 43,808 +0.01(+0.19%)
Jun 20, 2023 4.705 4.714 4.607 4.643 62,670 +0.16(+3.59%)
Jun 16, 2023 4.375 4.500 4.375 4.482 36,404 +0.08(+1.83%)
Jun 15, 2023 4.419 4.433 4.375 4.402 39,069 +0.01(+0.20%)
Jun 14, 2023 4.330 4.410 4.250 4.393 78,412 +0.14(+3.36%)
Jun 13, 2023 4.294 4.330 4.250 4.250 25,758 -0.06(-1.45%)
Jun 12, 2023 4.339 4.339 4.223 4.312 66,195 -0.04(-0.82%)
Jun 09, 2023 4.437 4.437 4.277 4.348 31,002 -0.08(-1.80%)
Jun 08, 2023 4.402 4.437 4.321 4.428 36,015 +0.07(+1.63%)
Jun 07, 2023 4.294 4.357 4.232 4.357 83,425 +0.10(+2.31%)
Jun 06, 2023 4.178 4.268 4.134 4.259 50,322 +0.10(+2.36%)
Jun 05, 2023 4.116 4.205 4.107 4.160 64,553 +0.05(+1.30%)
Jun 02, 2023 4.098 4.241 4.098 4.107 45,487 +0.05(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.